ATFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	39.37	39.40	38.90	39.15	-	1.39%	13,853
May 20, 2026	38.60	38.85	38.12	38.62	38.62	2.10%	30,822
May 19, 2026	37.48	38.20	37.28	37.82	37.82	-1.24%	9,111
May 18, 2026	38.59	38.67	37.75	38.30	38.30	-1.37%	52,320
May 15, 2026	39.11	39.21	38.60	38.83	38.83	-1.70%	33,848
May 14, 2026	39.13	39.92	38.67	39.50	39.50	1.45%	21,202
May 13, 2026	38.14	39.31	38.06	38.94	38.94	2.25%	30,799
May 12, 2026	38.00	38.56	37.70	38.08	38.08	-1.05%	12,492
May 11, 2026	37.86	38.80	37.86	38.49	38.49	1.12%	151,399
May 8, 2026	38.45	38.45	38.00	38.06	38.06	-0.76%	27,862
May 7, 2026	38.70	38.80	38.16	38.35	38.35	-0.92%	16,645
May 6, 2026	38.00	38.71	37.84	38.71	38.71	2.69%	33,648
May 5, 2026	37.62	37.98	37.62	37.69	37.69	0.56%	256,615
May 4, 2026	37.24	37.63	37.24	37.48	37.48	1.00%	19,233
May 1, 2026	36.90	37.20	36.86	37.11	37.11	1.75%	68,242
Apr 30, 2026	36.27	36.47	35.74	36.47	36.47	1.05%	20,521
Apr 29, 2026	35.94	36.19	35.79	36.09	36.09	0.14%	24,621
Apr 28, 2026	36.10	36.16	35.79	36.04	36.04	-1.69%	46,762
Apr 27, 2026	36.79	36.79	36.51	36.66	36.66	-0.06%	18,894
Apr 24, 2026	36.34	36.95	36.17	36.68	36.68	1.33%	15,977
Apr 23, 2026	36.44	36.60	35.69	36.20	36.20	-1.31%	30,274
Apr 22, 2026	36.71	36.74	36.40	36.68	36.68	1.21%	26,766
Apr 21, 2026	36.69	36.69	35.98	36.24	36.24	-0.55%	13,092
Apr 20, 2026	36.40	36.44	35.98	36.44	36.44	-0.38%	48,068
Apr 17, 2026	36.39	36.62	36.37	36.58	36.58	1.13%	22,694
Apr 16, 2026	36.21	36.27	35.93	36.17	36.17	0.17%	41,775
Apr 15, 2026	35.85	36.22	35.77	36.11	36.11	0.47%	33,980
Apr 14, 2026	35.16	35.94	35.10	35.94	35.94	3.78%	41,640
Apr 13, 2026	33.99	34.72	33.99	34.63	34.63	1.64%	15,456
Apr 10, 2026	33.86	34.12	33.68	34.07	34.07	1.32%	48,310
Apr 9, 2026	33.16	33.66	33.07	33.63	33.63	1.04%	23,613
Apr 8, 2026	33.70	33.75	33.15	33.28	33.28	2.51%	45,300
Apr 7, 2026	32.02	32.47	31.77	32.47	32.47	0.29%	13,460
Apr 6, 2026	32.19	32.37	32.00	32.37	32.37	1.38%	15,792
Apr 2, 2026	30.95	31.95	30.95	31.93	31.93	0.89%	26,370
Apr 1, 2026	31.74	31.99	31.56	31.65	31.65	0.89%	10,371
Mar 31, 2026	30.59	31.41	30.59	31.37	31.37	4.80%	15,856
Mar 30, 2026	30.59	30.59	29.73	29.93	29.93	-1.44%	12,793
Mar 27, 2026	31.03	31.03	30.32	30.37	30.37	-2.35%	44,601
Mar 26, 2026	31.76	31.85	31.06	31.10	31.10	-3.65%	9,947
Mar 25, 2026	32.38	32.58	32.18	32.28	32.28	0.84%	4,977
Mar 24, 2026	32.09	32.12	31.83	32.01	32.01	-1.20%	13,681
Mar 23, 2026	32.17	32.78	32.17	32.40	32.40	1.60%	27,193
Mar 20, 2026	32.20	32.25	31.63	31.89	31.89	-2.63%	24,461
Mar 19, 2026	32.33	32.82	32.33	32.75	32.75	0.15%	3,849
Mar 18, 2026	33.04	33.10	32.70	32.70	32.70	-1.12%	8,921
Mar 17, 2026	33.16	33.22	32.89	33.07	33.07	-0.27%	13,867
Mar 16, 2026	32.86	33.29	32.86	33.16	33.16	2.44%	19,905
Mar 13, 2026	32.67	32.76	32.13	32.37	32.37	0.03%	40,859
Mar 12, 2026	32.95	32.95	32.36	32.36	32.36	-2.52%	213,808